China Shenhua Energy Co Ltd H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	24.150	24.800	23.950	24.500	17.448	26,044,090
2022-08-22	23.950	24.350	23.750	24.000	17.092	31,355,961
2022-08-19	23.000	23.850	22.850	23.500	16.736	22,492,570
2022-08-18	22.900	23.250	22.600	22.850	16.273	9,301,180
2022-08-17	22.850	23.150	22.700	22.950	16.344	9,357,793
2022-08-16	22.600	22.950	22.500	22.800	16.237	13,865,560
2022-08-15	22.850	23.250	22.550	22.700	16.166	14,890,030
2022-08-12	22.650	23.050	22.550	22.750	16.202	11,347,420
2022-08-11	22.750	22.850	22.400	22.550	16.059	9,176,583
2022-08-10	22.700	23.000	22.300	22.400	15.952	9,369,283
2022-08-09	21.900	23.050	21.850	22.550	16.059	22,176,971
2022-08-08	21.250	21.900	21.250	21.800	15.525	11,178,020
2022-08-05	21.800	21.900	21.200	21.450	15.276	17,680,230
2022-08-04	21.600	22.200	21.500	21.800	15.525	15,529,260
2022-08-03	21.900	22.100	21.500	21.700	15.454	13,595,890
2022-08-02	21.900	21.950	21.500	21.750	15.490	15,099,930
2022-08-01	22.200	22.350	21.900	22.200	15.810	11,931,840
2022-07-29	22.800	23.150	22.050	22.150	15.774	15,396,530
2022-07-28	22.800	22.850	22.500	22.650	16.131	11,766,000
2022-07-27	22.600	22.850	22.400	22.600	16.095	8,083,950
2022-07-26	22.200	22.800	22.000	22.600	16.095	19,868,381
2022-07-25	21.800	22.100	21.500	22.000	15.668	9,638,143
2022-07-22	21.850	21.950	21.400	21.850	15.561	12,837,300
2022-07-21	22.700	22.700	21.400	21.700	15.454	31,160,350
2022-07-20	23.000	23.200	22.700	22.800	16.237	8,503,140
2022-07-19	22.750	22.950	22.550	22.850	16.273	9,794,109
2022-07-18	22.300	23.000	22.200	22.800	16.237	19,071,461
2022-07-15	22.450	22.900	21.950	22.100	15.739	19,438,199
2022-07-14	21.950	22.200	21.750	22.050	15.703	10,643,570
2022-07-13	21.700	22.050	21.550	21.850	15.561	8,445,127
2022-07-12	21.700	22.250	21.650	21.850	15.561	9,986,888
2022-07-11	22.050	22.200	21.600	21.850	15.561	9,632,277
2022-07-08	22.250	22.550	22.000	22.300	15.881	11,986,270
2022-07-07	21.450	21.950	21.350	21.900	15.596	17,495,920
2022-07-06	22.600	22.650	21.250	21.750	15.490	41,944,422
2022-07-05	22.700	23.350	22.600	22.850	16.273	20,456,619
2022-07-04	22.500	22.950	22.200	22.500	16.024	17,555,240
2022-06-30	22.500	22.950	22.300	22.500	16.024	34,929,527
2022-06-29	23.250	23.800	22.550	22.650	16.131	47,927,754
2022-06-28	25.800	26.300	25.750	26.250	16.469	42,704,059
2022-06-27	24.900	25.900	24.800	25.550	16.030	37,245,219
2022-06-24	24.800	24.950	24.100	24.500	15.371	23,871,369
2022-06-23	24.400	24.850	24.350	24.700	15.496	16,753,381
2022-06-22	25.050	25.200	24.250	24.350	15.277	25,896,660
2022-06-21	24.500	25.050	24.200	24.850	15.590	21,760,119
2022-06-20	24.700	24.700	23.600	24.200	15.183	50,234,031
2022-06-17	25.000	25.400	24.500	25.000	15.685	36,976,312
2022-06-16	26.900	26.900	24.900	25.300	15.873	47,527,980
2022-06-15	26.600	26.900	26.400	26.500	16.626	14,053,380
2022-06-14	26.550	27.000	26.350	26.750	16.782	17,611,971
2022-06-13	27.000	27.200	26.400	26.900	16.877	19,959,680
2022-06-10	27.150	27.500	26.950	27.200	17.065	16,566,520
2022-06-09	27.100	27.650	27.000	27.500	17.253	28,023,180
2022-06-08	26.300	27.350	26.100	27.100	17.002	35,445,941
2022-06-07	26.100	26.350	25.800	26.050	16.343	22,816,199
2022-06-06	26.450	26.500	25.950	26.250	16.469	17,799,961
2022-06-02	26.500	26.600	26.100	26.250	16.469	16,197,800
2022-06-01	26.350	26.600	25.700	26.500	16.626	19,885,270
2022-05-31	26.150	26.350	25.800	26.250	16.469	33,900,527
2022-05-30	26.600	26.650	25.700	26.050	16.343	29,350,711

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	1.1390 HKD
2026-07-02	1.1850 HKD
2025-10-30	1.0740 HKD
2025-06-26	2.4486 HKD
2024-06-27	2.4910 HKD
2023-06-21	2.9090 HKD
2022-06-29	3.1250 HKD
2021-06-30	2.1573 HKD
2020-06-04	1.3787 HKD
2019-06-27	1.0302 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.